Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.874 4.893 4.800 4.837 53,931 -0.04(-0.76%)
Jul 28, 2017 4.800 4.878 4.800 4.874 34,579 +0.07(+1.55%)
Jul 27, 2017 4.837 4.837 4.762 4.800 19,370 +0.00(+0.00%)
Jul 26, 2017 4.762 4.874 4.762 4.800 25,649 +0.07(+1.57%)
Jul 25, 2017 4.837 4.837 4.725 4.725 21,893 -0.11(-2.31%)
Jul 24, 2017 4.874 4.874 4.808 4.837 11,142 +0.00(+0.00%)
Jul 21, 2017 4.800 4.859 4.792 4.837 26,060 +0.04(+0.78%)
Jul 20, 2017 4.837 4.837 4.792 4.800 20,629 +0.00(+0.00%)
Jul 19, 2017 4.725 4.911 4.688 4.800 61,195 +0.04(+0.78%)
Jul 18, 2017 4.688 4.762 4.663 4.762 24,250 +0.07(+1.59%)
Jul 17, 2017 4.725 4.725 4.651 4.688 34,329 -0.02(-0.40%)
Jul 14, 2017 4.688 4.725 4.558 4.707 36,139 +0.06(+1.20%)
Jul 13, 2017 4.614 4.669 4.576 4.651 60,295 +0.00(+0.00%)
Jul 12, 2017 4.539 4.688 4.539 4.651 34,552 +0.11(+2.46%)
Jul 11, 2017 4.614 4.651 4.502 4.539 31,362 -0.07(-1.61%)
Jul 10, 2017 4.651 4.688 4.614 4.614 22,442 -0.04(-0.80%)
Jul 07, 2017 4.688 4.688 4.643 4.651 31,251 -0.07(-1.57%)
Jul 06, 2017 4.800 4.800 4.725 4.725 16,303 -0.07(-1.55%)
Jul 05, 2017 4.762 4.800 4.688 4.800 36,161 +0.00(+0.00%)
Jul 03, 2017 4.800 4.800 4.772 4.800 6,160 +0.04(+0.78%)
Jun 30, 2017 4.762 4.792 4.707 4.762 71,573 +0.02(+0.53%)
Jun 29, 2017 4.651 4.792 4.651 4.737 55,057 +0.09(+1.86%)
Jun 28, 2017 4.502 4.688 4.502 4.651 57,515 +0.11(+2.46%)
Jun 27, 2017 4.465 4.539 4.465 4.539 27,720 +0.04(+0.83%)
Jun 26, 2017 4.502 4.576 4.494 4.502 34,372 +0.00(+0.00%)
Jun 23, 2017 4.427 4.539 4.427 4.502 75,617 +0.00(+0.00%)
Jun 22, 2017 4.390 4.516 4.390 4.502 88,396 +0.15(+3.42%)
Jun 21, 2017 4.316 4.390 4.316 4.353 13,041 +0.00(+0.00%)
Jun 20, 2017 4.316 4.390 4.316 4.353 20,017 -0.04(-0.85%)
Jun 19, 2017 4.390 4.427 4.353 4.390 58,105 +0.02(+0.43%)
Jun 16, 2017 4.167 4.390 4.167 4.372 71,486 +0.20(+4.91%)
Jun 15, 2017 4.204 4.223 4.134 4.167 34,592 -0.04(-0.89%)
Jun 14, 2017 4.279 4.316 4.204 4.204 58,333 -0.07(-1.74%)
Jun 13, 2017 4.279 4.316 4.241 4.279 19,269 +0.02(+0.44%)
Jun 12, 2017 4.241 4.279 4.204 4.260 32,767 +0.06(+1.33%)
Jun 09, 2017 4.167 4.279 4.167 4.204 15,304 +0.00(+0.00%)
Jun 08, 2017 4.241 4.241 4.171 4.204 22,714 -0.04(-0.88%)
Jun 07, 2017 4.279 4.299 4.204 4.241 26,826 -0.04(-0.87%)
Jun 06, 2017 4.241 4.353 4.241 4.279 40,340 +0.02(+0.44%)
Jun 05, 2017 4.241 4.297 4.241 4.260 35,184 +0.02(+0.44%)
Jun 02, 2017 4.204 4.316 4.167 4.241 95,696 +0.04(+0.88%)
Jun 01, 2017 4.204 4.241 4.180 4.204 117,185 +0.04(+0.89%)
May 31, 2017 4.167 4.204 4.130 4.167 90,256 +0.00(+0.00%)
May 30, 2017 4.167 4.241 4.167 4.167 48,768 +0.01(+0.35%)
May 26, 2017 4.097 4.171 4.079 4.152 34,236 +0.04(+0.89%)
May 25, 2017 4.042 4.189 4.042 4.116 24,569 +0.00(+0.00%)
May 24, 2017 4.097 4.147 4.042 4.116 21,901 +0.02(+0.45%)
May 23, 2017 4.042 4.116 4.042 4.097 25,172 +0.13(+3.24%)
May 22, 2017 4.005 4.042 3.908 3.969 23,712 -0.04(-0.92%)
May 19, 2017 3.858 4.042 3.858 4.005 76,008 +0.15(+3.81%)
May 18, 2017 3.822 3.895 3.767 3.858 23,446 +0.04(+0.96%)
May 17, 2017 3.789 3.858 3.789 3.822 26,090 +0.00(+0.00%)
May 16, 2017 3.785 3.855 3.748 3.822 38,140 +0.07(+1.96%)
May 15, 2017 3.785 3.803 3.748 3.748 25,665 +0.00(+0.00%)
May 12, 2017 3.785 3.785 3.748 3.748 45,300 -0.04(-0.97%)
May 11, 2017 3.785 3.822 3.748 3.785 19,025 +0.00(+0.00%)
May 10, 2017 3.858 3.858 3.748 3.785 39,910 -0.07(-1.90%)
May 09, 2017 3.932 3.932 3.822 3.858 181,248 -0.07(-1.87%)
May 08, 2017 3.895 3.950 3.840 3.932 72,913 +0.00(+0.00%)
May 05, 2017 3.785 3.969 3.748 3.932 74,370 +0.18(+4.90%)
May 04, 2017 3.803 3.803 3.675 3.748 44,894 -0.04(-0.97%)
May 03, 2017 3.748 3.785 3.723 3.785 47,760 +0.04(+0.98%)
May 02, 2017 3.785 3.785 3.726 3.748 19,998 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.